Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 75.25 | 75.32 | 75.16 | 75.25 | 1,342,977 | +0.13(+0.17%) |
Jul 29, 2010 | 74.96 | 75.12 | 74.94 | 75.12 | 637,444 | +0.07(+0.09%) |
Jul 28, 2010 | 74.91 | 75.08 | 74.91 | 75.05 | 709,425 | +0.14(+0.19%) |
Jul 27, 2010 | 74.93 | 75.00 | 74.88 | 74.91 | 740,785 | -0.03(-0.04%) |
Jul 26, 2010 | 74.98 | 74.98 | 74.82 | 74.94 | 1,198,567 | -0.01(-0.02%) |
Jul 23, 2010 | 75.10 | 75.10 | 74.86 | 74.95 | 1,015,833 | -0.13(-0.18%) |
Jul 22, 2010 | 75.09 | 75.09 | 75.00 | 75.09 | 1,318,467 | -0.07(-0.09%) |
Jul 21, 2010 | 74.84 | 75.18 | 74.84 | 75.16 | 743,004 | +0.33(+0.44%) |
Jul 20, 2010 | 74.93 | 75.00 | 74.82 | 74.83 | 884,123 | -0.06(-0.07%) |
Jul 19, 2010 | 74.92 | 74.98 | 74.84 | 74.89 | 609,980 | -0.07(-0.09%) |
Jul 16, 2010 | 74.95 | 75.00 | 74.79 | 74.95 | 553,277 | +0.23(+0.31%) |
Jul 15, 2010 | 74.70 | 74.82 | 74.63 | 74.72 | 1,797,318 | +0.10(+0.14%) |
Jul 14, 2010 | 74.47 | 74.64 | 74.47 | 74.62 | 1,127,777 | +0.25(+0.34%) |
Jul 13, 2010 | 74.56 | 74.56 | 74.36 | 74.37 | 576,466 | -0.19(-0.25%) |
Jul 12, 2010 | 74.58 | 74.65 | 74.52 | 74.56 | 463,570 | +0.08(+0.11%) |
Jul 09, 2010 | 74.47 | 74.59 | 74.42 | 74.47 | 703,158 | -0.11(-0.15%) |
Jul 08, 2010 | 74.53 | 74.64 | 74.42 | 74.58 | 891,526 | -0.01(-0.02%) |
Jul 07, 2010 | 74.75 | 74.76 | 74.58 | 74.60 | 1,449,285 | -0.10(-0.13%) |
Jul 06, 2010 | 74.55 | 74.72 | 74.48 | 74.70 | 792,747 | +0.23(+0.31%) |
Jul 02, 2010 | 74.47 | 74.58 | 74.43 | 74.47 | 839,974 | -0.10(-0.14%) |
Jul 01, 2010 | 74.66 | 74.74 | 74.51 | 74.57 | 1,067,479 | -0.04(-0.05%) |
Jun 30, 2010 | 74.66 | 74.68 | 74.46 | 74.61 | 1,510,503 | +0.01(+0.01%) |
Jun 29, 2010 | 74.55 | 74.62 | 74.42 | 74.60 | 674,107 | +0.36(+0.49%) |
Jun 25, 2010 | 74.24 | 74.29 | 74.07 | 74.24 | 738,486 | +0.10(+0.14%) |
Jun 24, 2010 | 74.30 | 74.35 | 74.08 | 74.14 | 1,167,601 | -0.06(-0.08%) |
Jun 23, 2010 | 73.98 | 74.25 | 73.98 | 74.20 | 480,285 | +0.19(+0.25%) |
Jun 22, 2010 | 73.94 | 74.06 | 73.83 | 74.01 | 805,103 | +0.08(+0.10%) |
Jun 21, 2010 | 73.72 | 73.94 | 73.61 | 73.94 | 1,000,500 | +0.16(+0.22%) |
Jun 18, 2010 | 73.78 | 73.98 | 73.76 | 73.78 | 911,352 | -0.12(-0.16%) |
Jun 17, 2010 | 73.71 | 73.98 | 73.71 | 73.89 | 1,115,579 | +0.18(+0.24%) |
Jun 16, 2010 | 73.55 | 73.73 | 73.55 | 73.72 | 940,249 | +0.11(+0.15%) |
Jun 15, 2010 | 73.64 | 73.71 | 73.50 | 73.61 | 1,268,962 | +0.00(+0.00%) |
Jun 14, 2010 | 73.49 | 73.61 | 73.36 | 73.61 | 862,738 | +0.10(+0.14%) |
Jun 11, 2010 | 73.49 | 73.66 | 73.44 | 73.50 | 635,266 | +0.04(+0.06%) |
Jun 10, 2010 | 73.57 | 73.62 | 73.43 | 73.46 | 222 | -0.22(-0.30%) |
Jun 09, 2010 | 73.60 | 73.71 | 73.51 | 73.68 | 774,745 | +0.04(+0.06%) |
Jun 08, 2010 | 73.71 | 73.77 | 73.64 | 73.64 | 914,734 | -0.08(-0.11%) |
Jun 07, 2010 | 73.44 | 73.73 | 73.44 | 73.73 | 599,492 | +0.22(+0.29%) |
Jun 04, 2010 | 73.51 | 73.61 | 73.40 | 73.51 | 1,962,605 | +0.19(+0.26%) |
Jun 03, 2010 | 73.27 | 73.40 | 73.20 | 73.32 | 1,769,891 | -0.03(-0.05%) |
Jun 02, 2010 | 73.45 | 73.48 | 73.35 | 73.36 | 1,784,753 | -0.08(-0.10%) |
Jun 01, 2010 | 73.27 | 73.47 | 73.25 | 73.43 | 2,468,749 | +0.12(+0.16%) |
May 28, 2010 | 73.31 | 73.38 | 73.22 | 73.31 | 950,027 | +0.08(+0.10%) |
May 27, 2010 | 73.29 | 73.29 | 73.08 | 73.24 | 1,546,306 | -0.17(-0.24%) |
May 26, 2010 | 73.45 | 73.47 | 73.31 | 73.41 | 1,277,969 | -0.08(-0.11%) |
May 25, 2010 | 73.58 | 73.70 | 73.47 | 73.49 | 1,664,815 | +0.09(+0.12%) |
May 24, 2010 | 73.45 | 73.51 | 73.39 | 73.40 | 1,907,060 | -0.04(-0.06%) |
May 21, 2010 | 73.35 | 73.49 | 73.21 | 73.45 | 1,511,361 | +0.31(+0.43%) |
May 20, 2010 | 73.21 | 73.24 | 73.03 | 73.13 | 157 | -0.06(-0.09%) |
May 19, 2010 | 73.18 | 73.26 | 73.06 | 73.20 | 832,367 | +0.03(+0.05%) |
May 18, 2010 | 73.02 | 73.20 | 72.93 | 73.16 | 825,258 | +0.25(+0.34%) |
May 17, 2010 | 72.91 | 73.16 | 72.86 | 72.91 | 451,089 | -0.06(-0.08%) |
May 14, 2010 | 72.97 | 73.07 | 72.81 | 72.97 | 844,290 | +0.26(+0.36%) |
May 13, 2010 | 72.74 | 72.77 | 72.59 | 72.70 | 508,470 | +0.10(+0.14%) |
May 12, 2010 | 72.59 | 72.68 | 72.52 | 72.60 | 615,087 | -0.08(-0.10%) |
May 11, 2010 | 72.54 | 72.68 | 72.48 | 72.68 | 1,247 | +0.27(+0.37%) |
May 10, 2010 | 72.50 | 72.56 | 72.39 | 72.40 | 1,692,075 | -0.01(-0.01%) |
May 07, 2010 | 72.89 | 73.17 | 72.40 | 72.41 | 2,040,761 | -0.32(-0.44%) |
May 06, 2010 | 72.76 | 73.23 | 72.63 | 72.73 | 6,190 | +0.00(+0.00%) |
May 05, 2010 | 72.70 | 72.74 | 72.63 | 72.73 | 955,081 | +0.05(+0.07%) |
May 04, 2010 | 72.64 | 72.70 | 72.52 | 72.68 | 995,113 | +0.29(+0.40%) |